New Zealand markets close in 2 hours 59 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.40-0.94 (-1.83%)
At close: 04:03PM EDT
50.40 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000700002022-05-18 9:38AM EDT2022-05-200.010.000.010.00-16,616156.25%
PFE220527C000700002022-05-06 9:30AM EDT2022-05-270.010.000.010.00-21975.00%
PFE220603C000700002022-05-10 12:41PM EDT2022-06-030.010.000.050.00-2466.41%
PFE220610C000700002022-05-16 1:57PM EDT2022-06-100.020.000.060.00-301156.64%
PFE220617C000700002022-05-18 11:45AM EDT2022-06-170.020.010.030.00-620,88349.61%
PFE220624C000700002022-05-06 3:46PM EDT2022-06-240.020.040.070.00-2250.20%
PFE220701C000700002022-05-16 12:03AM EDT2022-07-010.08-0.130.00--550.98%
PFE220916C000700002022-05-18 10:43AM EDT2022-09-160.130.100.13+0.03+30.00%55,16230.76%
PFE221216C000700002022-05-18 11:05AM EDT2022-12-160.370.340.42-0.01-2.63%1024929.40%
PFE230120C000700002022-05-18 3:28PM EDT2023-01-200.440.350.46-0.04-8.33%723,18527.83%
PFE230217C000700002022-05-06 12:27PM EDT2023-02-170.490.500.640.00-10326628.64%
PFE230616C000700002022-05-16 9:42AM EDT2023-06-161.051.011.170.00-172,81828.44%
PFE240119C000700002022-05-17 9:31AM EDT2024-01-192.101.792.140.00-42,61528.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000700002022-05-09 9:57AM EDT2022-05-2019.9519.4519.800.00-118187.50%
PFE220617P000700002022-05-12 12:46PM EDT2022-06-1720.1519.3519.800.00-1866.80%
PFE220916P000700002022-05-17 3:57PM EDT2022-09-1618.9019.7020.050.00-128939.60%
PFE221216P000700002022-03-16 1:14PM EDT2022-12-1618.6517.6018.250.00--10.00%
PFE230120P000700002022-05-12 12:46PM EDT2023-01-2020.4519.8020.300.00-123031.01%
PFE230616P000700002022-05-18 9:30AM EDT2023-06-1619.8020.2520.85-0.08-0.40%35429.10%
PFE240119P000700002022-05-05 10:59AM EDT2024-01-1923.2820.6521.600.00-13427.48%